SHA:603657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.00	35.36	31.33	32.06	32.06	-4.58%	9,661,824
Nov 12, 2026	34.64	35.65	33.36	33.60	33.60	-4.95%	9,440,500
Nov 11, 2026	34.99	36.60	34.51	35.35	35.35	2.35%	13,526,174
Nov 10, 2026	32.90	35.61	31.76	34.54	34.54	2.86%	14,558,200
Nov 9, 2026	33.55	36.00	31.76	33.58	33.58	-0.89%	16,966,876
Nov 6, 2026	32.00	33.88	30.80	33.88	33.88	10.00%	8,993,401
Nov 5, 2026	29.50	30.80	29.29	30.80	30.80	10.00%	3,170,100
Nov 4, 2026	25.31	28.00	24.25	28.00	28.00	10.02%	8,492,600
Nov 3, 2026	26.32	26.63	24.36	25.45	25.45	-4.97%	5,201,600
Nov 2, 2026	27.85	27.96	25.16	26.78	26.78	-1.90%	6,194,800
Oct 30, 2026	28.57	29.39	27.18	27.30	27.30	-7.36%	6,146,900
Oct 29, 2026	29.30	30.98	29.30	29.47	29.47	-3.50%	6,130,400
Oct 28, 2026	30.96	32.58	30.24	30.54	30.54	-1.00%	10,996,936
Oct 27, 2026	34.99	35.84	30.73	30.85	30.85	-8.94%	13,962,678
Oct 26, 2026	30.65	33.88	30.62	33.88	33.88	10.00%	7,096,878
Oct 23, 2026	28.66	31.30	26.42	30.80	30.80	6.50%	8,242,331
Oct 22, 2026	30.89	31.03	28.91	28.92	28.92	-6.68%	5,505,000
Oct 21, 2026	32.42	33.33	30.60	30.99	30.99	-5.35%	6,641,500
Oct 20, 2026	29.71	32.74	29.20	32.74	32.74	10.01%	4,802,000
Oct 19, 2026	28.00	30.10	26.50	29.76	29.76	4.27%	5,668,440
Oct 16, 2026	28.93	31.00	28.36	28.54	28.54	-1.42%	3,894,040
Oct 15, 2026	30.60	30.60	28.88	28.95	28.95	-6.55%	4,599,800
Oct 14, 2026	33.32	34.29	30.96	30.98	30.98	-8.88%	4,279,600
Oct 13, 2026	31.20	34.64	30.75	34.00	34.00	3.06%	6,953,800
Oct 12, 2026	36.72	37.60	32.99	32.99	32.99	-9.99%	6,436,000
Oct 9, 2026	37.39	37.65	35.49	36.65	36.65	-1.93%	5,730,200
Oct 8, 2026	39.51	41.08	36.68	37.37	37.37	-5.39%	6,685,700
Sep 30, 2026	39.00	41.10	38.71	39.50	39.50	4.28%	8,431,100
Sep 29, 2026	36.80	38.10	35.63	37.88	37.88	4.58%	4,756,800
Sep 28, 2026	36.00	38.87	35.10	36.22	36.22	1.46%	5,882,269
Sep 24, 2026	37.00	37.88	35.62	35.70	35.70	-2.57%	4,616,200
Sep 23, 2026	38.00	38.49	35.60	36.64	36.64	-1.77%	5,719,440
Sep 22, 2026	36.49	38.05	35.56	37.30	37.30	2.22%	6,620,940
Sep 21, 2026	35.58	37.09	35.40	36.49	36.49	2.56%	5,949,100
Sep 18, 2026	34.45	36.45	33.77	35.58	35.58	1.80%	6,852,500
Sep 17, 2026	34.92	35.86	34.01	34.95	34.95	1.95%	8,496,280
Sep 16, 2026	32.50	34.38	32.15	34.28	34.28	5.19%	8,197,100
Sep 15, 2026	32.70	33.54	31.59	32.59	32.59	3.82%	12,064,612
Sep 14, 2026	28.47	31.39	28.15	31.39	31.39	9.99%	4,736,582
Sep 11, 2026	29.00	29.97	27.72	28.54	28.54	-1.42%	7,255,600
Sep 10, 2026	27.27	29.44	25.70	28.95	28.95	6.63%	6,780,732
Sep 9, 2026	26.81	27.45	26.21	27.15	27.15	1.31%	3,620,100
Sep 8, 2026	26.60	27.20	25.98	26.80	26.80	0.71%	3,305,631
Sep 7, 2026	25.26	26.79	25.26	26.61	26.61	5.39%	2,552,100
Sep 4, 2026	25.59	25.88	24.95	25.25	25.25	-1.67%	2,699,901
Sep 3, 2026	25.18	25.90	25.18	25.68	25.68	1.58%	2,866,500
Sep 2, 2026	24.60	25.30	24.25	25.28	25.28	1.77%	2,973,800
Sep 1, 2026	24.70	25.88	24.46	24.84	24.84	-0.64%	4,465,900
Aug 31, 2026	23.96	25.17	23.26	25.00	25.00	3.82%	4,537,400
Aug 28, 2026	24.02	24.24	23.70	24.08	24.08	0.88%	2,611,400